|
Closing price on 10/27/2022
|
|
| Open |
5.58 |
| High |
5.80 |
| Low |
5.58 |
| Volume |
78,500 |
| Split-adjusted Price |
5.30 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.09 / +1.58%
|
5.58
|
5.80
|
5.58
|
5.77
|
5.62
|
5.30
|
78,500
|
|
|
10/26/2022
|
+0.05 / +0.89%
|
5.62
|
5.77
|
5.60
|
5.68
|
5.66
|
5.21
|
15,600
|
|
|
10/25/2022
|
+0.11 / +1.99%
|
5.55
|
5.78
|
5.51
|
5.63
|
5.56
|
5.17
|
86,800
|
|
|
10/24/2022
|
-0.39 / -6.60%
|
5.91
|
6.27
|
5.52
|
5.52
|
5.84
|
5.07
|
53,700
|
|
|
10/21/2022
|
-0.44 / -6.93%
|
6.30
|
6.35
|
5.91
|
5.91
|
6.03
|
5.42
|
61,700
|
|
|
10/20/2022
|
-0.05 / -0.78%
|
6.41
|
6.41
|
6.31
|
6.35
|
6.34
|
5.83
|
5,600
|
|
|
10/19/2022
|
-0.10 / -1.54%
|
6.55
|
6.55
|
6.30
|
6.40
|
6.37
|
5.87
|
25,800
|
|
|
10/18/2022
|
+0.19 / +3.01%
|
6.45
|
6.69
|
6.43
|
6.50
|
6.50
|
5.97
|
13,700
|
|
|
10/17/2022
|
-0.04 / -0.63%
|
6.35
|
6.35
|
6.18
|
6.31
|
6.24
|
5.79
|
22,700
|
|
|
10/14/2022
|
+0.05 / +0.79%
|
6.35
|
6.42
|
6.35
|
6.35
|
6.38
|
5.83
|
20,100
|
|
|
10/13/2022
|
+0.08 / +1.29%
|
6.22
|
6.35
|
6.21
|
6.30
|
6.30
|
5.78
|
19,600
|
|
|
10/12/2022
|
+0.07 / +1.14%
|
6.14
|
6.43
|
6.10
|
6.22
|
6.22
|
5.71
|
14,300
|
|
|
10/11/2022
|
-0.10 / -1.60%
|
6.20
|
6.35
|
6.15
|
6.15
|
6.21
|
5.65
|
50,600
|
|
|
10/10/2022
|
+0.10 / +1.63%
|
6.20
|
6.49
|
6.19
|
6.25
|
6.27
|
5.74
|
21,300
|
|
|
10/7/2022
|
-0.40 / -6.11%
|
6.50
|
6.54
|
6.15
|
6.15
|
6.39
|
5.65
|
75,400
|
|
|
10/6/2022
|
-0.09 / -1.36%
|
6.71
|
7.00
|
6.55
|
6.55
|
6.71
|
6.01
|
36,700
|
|
|
10/5/2022
|
+0.08 / +1.22%
|
6.58
|
6.72
|
6.58
|
6.64
|
6.66
|
6.09
|
21,600
|
|
|
10/4/2022
|
-0.13 / -1.94%
|
6.69
|
6.70
|
6.50
|
6.56
|
6.60
|
6.02
|
109,400
|
|
|
10/3/2022
|
-0.16 / -2.34%
|
6.83
|
6.84
|
6.60
|
6.69
|
6.66
|
6.14
|
32,400
|
|
|
9/30/2022
|
+0.04 / +0.59%
|
6.75
|
6.85
|
6.64
|
6.85
|
6.72
|
6.29
|
117,500
|
|
|
9/29/2022
|
-0.13 / -1.87%
|
7.00
|
7.00
|
6.81
|
6.81
|
6.94
|
6.25
|
34,100
|
|
|
9/28/2022
|
+0.06 / +0.87%
|
6.86
|
6.99
|
6.73
|
6.94
|
6.80
|
6.37
|
48,700
|
|
|
9/27/2022
|
-0.01 / -0.15%
|
6.88
|
7.00
|
6.82
|
6.88
|
6.93
|
6.32
|
38,700
|
|
|
9/26/2022
|
-0.25 / -3.50%
|
6.92
|
7.10
|
6.65
|
6.89
|
6.80
|
6.32
|
104,800
|
|
|
9/23/2022
|
+0.04 / +0.56%
|
7.23
|
7.23
|
7.12
|
7.14
|
7.17
|
6.55
|
39,700
|
|
|
9/22/2022
|
+0.06 / +0.85%
|
7.04
|
7.15
|
7.03
|
7.10
|
7.08
|
6.52
|
54,500
|
|
|
9/21/2022
|
+0.04 / +0.57%
|
7.09
|
7.09
|
7.00
|
7.04
|
7.04
|
6.46
|
50,300
|
|
|
9/20/2022
|
+0.02 / +0.29%
|
7.00
|
7.04
|
6.80
|
7.00
|
6.91
|
6.43
|
119,000
|
|
|
9/19/2022
|
-0.52 / -6.93%
|
7.40
|
7.40
|
6.98
|
6.98
|
7.19
|
6.41
|
111,900
|
|
|
9/16/2022
|
-0.13 / -1.70%
|
7.38
|
7.70
|
7.35
|
7.50
|
7.42
|
6.88
|
33,700
|
|
|